BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 222.98
+6.10 (2.81%)
Sep 21, 2026, 9:36 AM CST
BIWIN Storage Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 215.00 | 218.60 | 211.23 | 216.88 | 216.88 | 4.14% | 18,893,455 |
| Sep 17, 2026 | 212.01 | 215.49 | 208.58 | 208.69 | 208.27 | -2.31% | 13,533,957 |
| Sep 16, 2026 | 206.00 | 214.36 | 205.00 | 213.63 | 213.20 | 3.70% | 16,418,418 |
| Sep 15, 2026 | 205.00 | 210.79 | 205.00 | 206.01 | 205.59 | -0.53% | 11,708,288 |
| Sep 14, 2026 | 206.60 | 211.00 | 206.01 | 207.11 | 206.69 | -2.77% | 10,621,413 |
| Sep 11, 2026 | 213.22 | 214.37 | 207.15 | 213.00 | 212.57 | -2.65% | 17,071,902 |
| Sep 10, 2026 | 216.65 | 222.98 | 216.65 | 218.79 | 218.35 | 0.50% | 12,885,075 |
| Sep 9, 2026 | 223.16 | 224.50 | 215.95 | 217.70 | 217.26 | -1.72% | 13,075,616 |
| Sep 8, 2026 | 221.14 | 228.19 | 218.13 | 221.50 | 221.05 | 0.16% | 17,821,658 |
| Sep 7, 2026 | 220.00 | 222.65 | 218.92 | 221.14 | 220.69 | 3.68% | 17,251,097 |
| Sep 4, 2026 | 222.88 | 223.66 | 211.60 | 213.29 | 212.86 | -3.27% | 16,652,273 |
| Sep 3, 2026 | 225.02 | 225.97 | 218.64 | 220.50 | 220.05 | -0.80% | 11,831,327 |
| Sep 2, 2026 | 223.12 | 225.90 | 221.33 | 222.28 | 221.83 | -2.38% | 11,582,915 |
| Sep 1, 2026 | 235.01 | 235.30 | 227.26 | 227.70 | 227.24 | -3.33% | 12,402,672 |
| Aug 31, 2026 | 225.19 | 235.55 | 225.01 | 235.55 | 235.07 | 2.00% | 14,875,417 |
| Aug 28, 2026 | 235.00 | 238.43 | 230.63 | 230.93 | 230.46 | -3.15% | 19,075,539 |
| Aug 27, 2026 | 226.33 | 238.64 | 224.89 | 238.44 | 237.96 | 6.76% | 25,252,447 |
| Aug 26, 2026 | 228.88 | 229.20 | 221.71 | 223.35 | 222.90 | -1.96% | 14,220,025 |
| Aug 25, 2026 | 220.00 | 230.26 | 219.09 | 227.82 | 227.36 | 0.99% | 15,087,575 |
| Aug 24, 2026 | 237.01 | 237.11 | 220.19 | 225.59 | 225.13 | -5.60% | 22,203,231 |
| Aug 21, 2026 | 235.00 | 240.80 | 232.27 | 238.96 | 238.47 | 1.83% | 17,656,921 |
| Aug 20, 2026 | 235.50 | 237.60 | 231.50 | 234.67 | 234.19 | 1.28% | 16,964,910 |
| Aug 19, 2026 | 240.55 | 243.51 | 228.00 | 231.70 | 231.23 | -8.48% | 30,706,623 |
| Aug 18, 2026 | 259.00 | 262.30 | 251.43 | 253.18 | 252.67 | -1.40% | 29,606,286 |
| Aug 17, 2026 | 245.00 | 257.77 | 244.13 | 256.78 | 256.26 | 6.11% | 35,712,077 |
| Aug 14, 2026 | 241.00 | 243.50 | 237.18 | 242.00 | 241.51 | 2.97% | 25,020,976 |
| Aug 13, 2026 | 251.00 | 253.88 | 235.00 | 235.01 | 234.53 | -4.03% | 33,446,565 |
| Aug 12, 2026 | 245.67 | 248.83 | 238.58 | 244.88 | 244.38 | 1.17% | 26,788,682 |
| Aug 11, 2026 | 238.90 | 251.00 | 238.06 | 242.06 | 241.57 | 0.02% | 31,731,712 |
| Aug 10, 2026 | 247.68 | 247.68 | 233.90 | 242.00 | 241.51 | -1.18% | 31,546,901 |
| Aug 7, 2026 | 229.60 | 249.88 | 229.60 | 244.88 | 244.38 | 5.13% | 44,345,779 |
| Aug 6, 2026 | 222.00 | 237.70 | 219.48 | 232.94 | 232.47 | -0.06% | 37,418,082 |
| Aug 5, 2026 | 219.97 | 236.60 | 217.54 | 233.07 | 232.60 | 7.14% | 42,043,427 |
| Aug 4, 2026 | 209.38 | 219.54 | 206.33 | 217.53 | 217.09 | 5.19% | 31,888,706 |
| Aug 3, 2026 | 218.01 | 219.79 | 205.78 | 206.80 | 206.38 | -8.49% | 33,200,129 |
| Jul 31, 2026 | 248.99 | 250.00 | 225.50 | 225.99 | 225.53 | 2.80% | 55,235,064 |
| Jul 30, 2026 | 206.00 | 228.01 | 203.70 | 219.84 | 219.39 | 3.76% | 52,342,533 |
| Jul 29, 2026 | 209.92 | 213.66 | 196.00 | 211.88 | 211.45 | 0.98% | 41,101,716 |
| Jul 28, 2026 | 226.00 | 233.46 | 208.57 | 209.82 | 209.39 | -12.98% | 37,940,510 |
| Jul 27, 2026 | 231.01 | 241.74 | 220.50 | 241.13 | 240.64 | 2.01% | 28,796,091 |
| Jul 24, 2026 | 244.72 | 247.06 | 235.50 | 236.38 | 235.90 | -5.60% | 29,488,087 |
| Jul 23, 2026 | 255.00 | 262.50 | 248.00 | 250.41 | 249.90 | 0.86% | 30,777,576 |
| Jul 22, 2026 | 265.00 | 274.73 | 248.09 | 248.28 | 247.78 | -8.37% | 47,139,829 |
| Jul 21, 2026 | 245.00 | 271.39 | 219.09 | 270.97 | 270.42 | 11.05% | 56,283,261 |
| Jul 20, 2026 | 266.00 | 268.03 | 227.03 | 244.00 | 243.50 | -3.50% | 44,708,688 |
| Jul 17, 2026 | 287.00 | 292.76 | 252.10 | 252.86 | 252.35 | -15.78% | 50,216,847 |
| Jul 16, 2026 | 300.00 | 316.66 | 293.29 | 300.25 | 299.64 | -1.36% | 39,563,352 |
| Jul 15, 2026 | 351.00 | 351.60 | 303.00 | 304.40 | 303.78 | -15.06% | 52,341,002 |
| Jul 14, 2026 | 343.76 | 360.36 | 326.66 | 358.37 | 357.64 | 5.56% | 33,159,063 |
| Jul 13, 2026 | 371.99 | 380.00 | 337.97 | 339.49 | 338.80 | -12.62% | 38,820,850 |